Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 162.52 | 162.52 | 162.52 | 162.52 | 162.52 | - |
01 May 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | - |
30 Apr 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
29 Apr 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | - |
26 Apr 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 164.57 | - |
25 Apr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
24 Apr 2024 | 162.59 | 162.59 | 162.59 | 162.59 | 162.59 | - |
23 Apr 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | - |
22 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
19 Apr 2024 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | - |
18 Apr 2024 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | - |
17 Apr 2024 | 163.06 | 163.06 | 163.06 | 163.06 | 163.06 | - |
16 Apr 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
15 Apr 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
12 Apr 2024 | 167.38 | 167.38 | 167.38 | 167.38 | 167.38 | - |
11 Apr 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
10 Apr 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - |
09 Apr 2024 | 168.69 | 168.69 | 168.69 | 168.69 | 168.69 | - |
08 Apr 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
05 Apr 2024 | 169.32 | 169.32 | 169.32 | 169.32 | 169.32 | - |
04 Apr 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | - |
03 Apr 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | - |
02 Apr 2024 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | - |
01 Apr 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - |
28 Mar 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
27 Mar 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | - |
26 Mar 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
25 Mar 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | - |
22 Mar 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | - |
21 Mar 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | - |
20 Mar 2024 | 169.53 | 169.53 | 169.53 | 169.53 | 169.53 | - |
19 Mar 2024 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | - |
18 Mar 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | - |
15 Mar 2024 | 165.23 | 165.23 | 165.23 | 165.23 | 165.23 | - |
14 Mar 2024 | 167.19 | 167.19 | 167.19 | 167.19 | 167.19 | - |
13 Mar 2024 | 166.93 | 166.93 | 166.93 | 166.93 | 166.93 | - |
12 Mar 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
11 Mar 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | - |
08 Mar 2024 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | - |
07 Mar 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
06 Mar 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | - |
05 Mar 2024 | 163.91 | 163.91 | 163.91 | 163.91 | 163.91 | - |
04 Mar 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
01 Mar 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | - |
29 Feb 2024 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | - |
28 Feb 2024 | 163.18 | 163.18 | 163.18 | 163.18 | 163.18 | - |
27 Feb 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
26 Feb 2024 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | - |
23 Feb 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | - |
22 Feb 2024 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | - |
21 Feb 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
20 Feb 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | - |
16 Feb 2024 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
15 Feb 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - |
14 Feb 2024 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | - |
13 Feb 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | - |
12 Feb 2024 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | - |
09 Feb 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
08 Feb 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
07 Feb 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
06 Feb 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | - |
05 Feb 2024 | 157.99 | 157.99 | 157.99 | 157.99 | 157.99 | - |
02 Feb 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
01 Feb 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
31 Jan 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
30 Jan 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
29 Jan 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
26 Jan 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
25 Jan 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
24 Jan 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
23 Jan 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
22 Jan 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
19 Jan 2024 | 150.97 | 150.97 | 150.97 | 150.97 | 150.97 | - |
18 Jan 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
17 Jan 2024 | 146.73 | 146.73 | 146.73 | 146.73 | 146.73 | - |
16 Jan 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
12 Jan 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - |
11 Jan 2024 | 146.87 | 146.87 | 146.87 | 146.87 | 146.87 | - |
10 Jan 2024 | 146.41 | 146.41 | 146.41 | 146.41 | 146.41 | - |
09 Jan 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | - |
08 Jan 2024 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | - |
05 Jan 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
04 Jan 2024 | 141.46 | 141.46 | 141.46 | 141.46 | 141.46 | - |
03 Jan 2024 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | - |
02 Jan 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
29 Dec 2023 | 145.27 | 145.27 | 145.27 | 145.27 | 145.27 | - |
28 Dec 2023 | 145.53 | 145.53 | 145.53 | 145.53 | 145.53 | - |
27 Dec 2023 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | - |
26 Dec 2023 | 145.23 | 145.23 | 145.23 | 145.23 | 145.23 | - |
22 Dec 2023 | 144.94 | 144.94 | 144.94 | 144.94 | 144.94 | - |
21 Dec 2023 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | - |
20 Dec 2023 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
19 Dec 2023 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | - |
19 Dec 2023 | 0 Dividend | |||||
19 Dec 2023 | 7.907 Capital gain | |||||
18 Dec 2023 | 152.38 | 152.38 | 152.38 | 152.38 | 144.47 | - |
15 Dec 2023 | 151.12 | 151.12 | 151.12 | 151.12 | 143.28 | - |
14 Dec 2023 | 150.67 | 150.67 | 150.67 | 150.67 | 142.85 | - |
13 Dec 2023 | 151.97 | 151.97 | 151.97 | 151.97 | 144.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |